Skip to main content
BNY Mellon Active Core Bond ETF (BKFI)
NYSEARCA: BKFI · Real-Time Price · USD
24.02
-0.03 (-0.14%)
Apr 28, 2026, 4:00 PM EDT - Market closed

BKFI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.0124.0224.0024.02--0.15%1,050
Apr 27, 202624.0524.0524.0324.0524.05-0.19%81,297
Apr 24, 202624.0624.1124.0624.1024.100.12%36,175
Apr 23, 202624.1224.1224.0724.0724.07-0.12%5,205
Apr 22, 202624.1124.1124.0924.1024.100.09%38,285
Apr 21, 202624.1024.1124.0724.0724.07-0.34%18,057
Apr 20, 202624.1824.1824.1324.1624.160.15%84,086
Apr 17, 202624.1424.1824.1124.1224.120.29%55,898
Apr 16, 202624.0824.0824.0424.0524.05-0.08%16,753
Apr 15, 202624.0924.0924.0724.0724.07-0.17%79,656
Apr 14, 202624.0724.1224.0524.1124.110.25%34,735
Apr 13, 202623.9924.0523.9924.0524.050.14%5,947
Apr 10, 202624.0624.0624.0024.0224.02-0.02%53,012
Apr 9, 202624.0024.0824.0024.0224.02-0.06%2,679
Apr 8, 202624.0724.0724.0224.0424.040.40%13,860
Apr 7, 202623.8823.9423.8723.9423.94-21,680
Apr 6, 202623.9523.9523.8823.9423.94-0.06%88,371
Apr 2, 202623.8823.9723.8823.9623.960.11%59,036
Apr 1, 202623.9023.9323.9023.9323.93-0.33%86,602
Mar 31, 202624.0424.0723.9824.0123.910.24%41,653
Mar 30, 202623.9423.9523.9423.9523.860.59%1,253
Mar 27, 202623.8323.8323.8123.8123.72-0.15%597
Mar 26, 202623.8423.8523.8423.8523.75-0.53%43,993
Mar 25, 202623.9623.9923.9023.9723.880.43%50,790
Mar 24, 202623.8723.9023.8423.8723.78-0.23%10,911
Mar 23, 202623.9023.9323.9023.9323.830.21%1,741
Mar 20, 202623.9123.9123.8723.8823.78-0.75%45,553
Mar 19, 202624.0124.0623.9724.0623.960.07%7,500
Mar 18, 202624.0824.0824.0424.0423.95-0.36%112,073
Mar 17, 202624.0924.1524.0724.1324.030.12%25,981
Mar 16, 202624.1224.1324.0624.1024.000.42%2,584
Mar 13, 202624.0424.0423.9624.0023.90-0.05%88,941
Mar 12, 202624.0324.1024.0124.0123.91-0.63%46,872
Mar 11, 202624.1424.1724.0924.1624.07-0.29%5,524
Mar 10, 202624.2624.3124.2324.2324.14-0.12%17,497
Mar 9, 202624.1924.2624.1624.2624.170.19%111,923
Mar 6, 202624.1824.2424.1424.2224.12-0.12%171,232
Mar 5, 202624.2324.2824.2024.2524.15-0.33%514,803
Mar 4, 202624.3024.3824.2824.3324.23-0.04%102,055
Mar 3, 202624.2424.3424.2424.3424.24-0.14%108,279
Mar 2, 202624.4324.4324.2724.3724.28-0.81%91,027
Feb 27, 202624.5424.5724.5224.5724.400.22%14,492
Feb 26, 202624.4724.5324.4624.5224.340.12%15,538
Feb 25, 202624.4724.5324.4524.4924.31-0.02%15,898
Feb 24, 202624.5124.5324.4524.4924.32-0.04%51,076
Feb 23, 202624.4524.5024.4324.5024.330.20%12,776
Feb 20, 202624.4324.4724.3824.4524.28-59,390
Feb 19, 202624.4024.4824.3824.4524.28-0.02%23,273
Feb 18, 202624.4424.4624.4124.4624.28-0.06%19,936
Feb 17, 202624.4424.4724.4024.4724.30-76,459
Feb 13, 202624.4424.5124.4224.4724.300.35%19,811
Feb 12, 202624.3024.3924.2824.3924.210.35%24,705
Feb 11, 202624.2624.4224.2424.3024.130.16%34,191
Feb 10, 202624.3124.3724.2524.2624.090.02%76,621
Feb 9, 202624.2224.2624.2124.2624.080.02%67,920
Feb 6, 202624.2224.2524.2024.2524.080.12%7,886
Feb 5, 202624.1624.2624.1524.2224.050.37%20,773
Feb 4, 202624.1424.1624.0924.1323.96-0.14%32,123
Feb 3, 202624.1424.1724.0924.1723.990.01%89,301
Feb 2, 202624.1924.2024.1324.1623.99-0.45%66,642
Jan 30, 202624.2924.3124.2324.2724.030.02%20,710
Jan 29, 202624.2024.3124.2024.2724.020.07%163,841
Jan 28, 202624.2624.2724.2324.2524.00-0.01%62,629
Jan 27, 202624.2724.2924.2224.2524.01-0.09%42,868
Jan 26, 202624.4624.4624.2224.2824.03-0.04%169,016
Jan 23, 202624.1524.2923.9024.2924.040.23%70,368
Jan 22, 202624.2324.2624.1724.2323.980.17%31,736
Jan 21, 202624.1324.1924.1224.1923.940.10%67,989
Jan 20, 202624.1724.1724.1724.1723.92-0.19%53,862
Jan 16, 202624.2324.2824.2124.2123.96-0.31%43,270
Jan 15, 202624.2924.2924.2924.2924.04-0.01%14,674
Jan 14, 202624.2924.2924.2924.2924.040.08%15,536
Jan 13, 202624.2524.3024.2324.2724.020.07%76,815